KissMeData/196300/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203600	2674173900	13720	13720	13720	13720	658
3	20241017	203500	2674173900	13720	13720	13720	13720	0
4	20241017	203400	2674173900	13720	13720	13720	13720	0
5	20241017	203300	2674173900	13720	13720	13720	13720	0
6	20241017	203200	2674173900	13720	13720	13720	13720	0
7	20241017	203100	2674173900	13720	13720	13720	13720	0
8	20241017	203000	2674173900	13720	13720	13720	13720	0
9	20241017	202900	2674173900	13720	13720	13720	13720	0
10	20241017	202800	2674173900	13720	13720	13720	13720	0
11	20241017	202700	2674173900	13720	13720	13720	13720	0
12	20241017	202600	2674173900	13720	13720	13720	13720	0
13	20241017	202500	2674173900	13720	13720	13720	13720	0
14	20241017	202400	2674173900	13720	13720	13720	13720	0
15	20241017	202300	2674173900	13720	13720	13720	13720	0
16	20241017	202200	2674173900	13720	13720	13720	13720	0
17	20241017	202100	2674173900	13720	13720	13720	13720	0
18	20241017	202000	2674173900	13720	13720	13720	13720	0
19	20241017	201900	2674173900	13720	13720	13720	13720	0
20	20241017	201800	2674173900	13720	13720	13720	13720	0
21	20241017	201700	2674173900	13720	13720	13720	13720	0
22	20241017	201600	2674173900	13720	13720	13720	13720	0
23	20241017	201500	2674173900	13720	13720	13720	13720	0
24	20241017	201400	2674173900	13720	13720	13720	13720	0
25	20241017	201300	2674173900	13720	13720	13720	13720	0
26	20241017	201200	2674173900	13720	13720	13720	13720	0
27	20241017	201100	2674173900	13720	13720	13720	13720	0
28	20241017	201000	2674173900	13720	13720	13720	13720	0
29	20241017	200900	2674173900	13720	13720	13720	13720	0
30	20241017	200800	2674173900	13720	13720	13720	13720	0
31	20241017	200700	2674173900	13720	13720	13720	13720	0
32	20241017	200600	2674173900	13720	13720	13720	13720	658
33	20241017	200500	2674173900	13720	13720	13720	13720	0
34	20241017	200400	2674173900	13720	13720	13720	13720	0
35	20241017	200300	2674173900	13720	13720	13720	13720	0
36	20241017	200200	2674173900	13720	13720	13720	13720	0
37	20241017	200100	2674173900	13720	13720	13720	13720	0
38	20241017	200000	2674173900	13720	13720	13720	13720	0
39	20241017	195900	2674173900	13720	13720	13720	13720	0
40	20241017	195800	2674173900	13720	13720	13720	13720	0
41	20241017	195700	2674173900	13720	13720	13720	13720	0
42	20241017	195600	2674173900	13720	13720	13720	13720	0
43	20241017	195500	2674173900	13720	13720	13720	13720	0
44	20241017	195400	2674173900	13720	13720	13720	13720	0
45	20241017	195300	2674173900	13720	13720	13720	13720	0
46	20241017	195200	2674173900	13720	13720	13720	13720	0
47	20241017	195100	2674173900	13720	13720	13720	13720	0
48	20241017	195000	2674173900	13720	13720	13720	13720	0
49	20241017	194900	2674173900	13720	13720	13720	13720	0
50	20241017	194800	2674173900	13720	13720	13720	13720	0
51	20241017	194700	2674173900	13720	13720	13720	13720	0
52	20241017	194600	2674173900	13720	13720	13720	13720	0
53	20241017	194500	2674173900	13720	13720	13720	13720	0
54	20241017	194400	2674173900	13720	13720	13720	13720	0
55	20241017	194300	2674173900	13720	13720	13720	13720	0
56	20241017	194200	2674173900	13720	13720	13720	13720	0
57	20241017	194100	2674173900	13720	13720	13720	13720	0
58	20241017	194000	2674173900	13720	13720	13720	13720	0
59	20241017	193900	2674173900	13720	13720	13720	13720	0
60	20241017	193800	2674173900	13720	13720	13720	13720	0
61	20241017	193700	2674173900	13720	13720	13720	13720	0
62	20241017	193600	2674173900	13720	13720	13720	13720	658
63	20241017	193500	2674173900	13720	13720	13720	13720	0
64	20241017	193400	2674173900	13720	13720	13720	13720	0
65	20241017	193300	2674173900	13720	13720	13720	13720	0
66	20241017	193200	2674173900	13720	13720	13720	13720	0
67	20241017	193100	2674173900	13720	13720	13720	13720	0
68	20241017	193000	2674173900	13720	13720	13720	13720	0
69	20241017	192900	2674173900	13720	13720	13720	13720	0
70	20241017	192800	2674173900	13720	13720	13720	13720	0
71	20241017	192700	2674173900	13720	13720	13720	13720	0
72	20241017	192600	2674173900	13720	13720	13720	13720	0
73	20241017	192500	2674173900	13720	13720	13720	13720	0
74	20241017	192400	2674173900	13720	13720	13720	13720	0
75	20241017	192300	2674173900	13720	13720	13720	13720	0
76	20241017	192200	2674173900	13720	13720	13720	13720	0
77	20241017	192100	2674173900	13720	13720	13720	13720	0
78	20241017	192000	2674173900	13720	13720	13720	13720	0
79	20241017	191900	2674173900	13720	13720	13720	13720	0
80	20241017	191800	2674173900	13720	13720	13720	13720	0
81	20241017	191700	2674173900	13720	13720	13720	13720	0
82	20241017	191600	2674173900	13720	13720	13720	13720	0
83	20241017	191500	2674173900	13720	13720	13720	13720	0
84	20241017	191400	2674173900	13720	13720	13720	13720	0
85	20241017	191300	2674173900	13720	13720	13720	13720	0
86	20241017	191200	2674173900	13720	13720	13720	13720	0
87	20241017	191100	2674173900	13720	13720	13720	13720	0
88	20241017	191000	2674173900	13720	13720	13720	13720	0
89	20241017	190900	2674173900	13720	13720	13720	13720	0
90	20241017	190800	2674173900	13720	13720	13720	13720	0
91	20241017	190700	2674173900	13720	13720	13720	13720	0
92	20241017	190600	2674173900	13720	13720	13720	13720	658
93	20241017	190500	2674173900	13720	13720	13720	13720	0
94	20241017	190400	2674173900	13720	13720	13720	13720	0
95	20241017	190300	2674173900	13720	13720	13720	13720	0
96	20241017	190200	2674173900	13720	13720	13720	13720	0
97	20241017	190100	2674173900	13720	13720	13720	13720	0
98	20241017	190000	2674173900	13720	13720	13720	13720	0
99	20241017	185900	2674173900	13720	13720	13720	13720	0
100	20241017	185800	2674173900	13720	13720	13720	13720	0
101	20241017	185700	2674173900	13720	13720	13720	13720	0
102	20241017	185600	2674173900	13720	13720	13720	13720	0
103	20241017	185500	2674173900	13720	13720	13720	13720	0
104	20241017	185400	2674173900	13720	13720	13720	13720	0
105	20241017	185300	2674173900	13720	13720	13720	13720	0
106	20241017	185200	2674173900	13720	13720	13720	13720	0
107	20241017	185100	2674173900	13720	13720	13720	13720	0
108	20241017	185000	2674173900	13720	13720	13720	13720	0
109	20241017	184900	2674173900	13720	13720	13720	13720	0
110	20241017	184800	2674173900	13720	13720	13720	13720	0
111	20241017	184700	2674173900	13720	13720	13720	13720	0
112	20241017	184600	2674173900	13720	13720	13720	13720	0
113	20241017	184500	2674173900	13720	13720	13720	13720	0
114	20241017	184400	2674173900	13720	13720	13720	13720	0
115	20241017	184300	2674173900	13720	13720	13720	13720	0
116	20241017	184200	2674173900	13720	13720	13720	13720	0
117	20241017	184100	2674173900	13720	13720	13720	13720	0
118	20241017	184000	2674173900	13720	13720	13720	13720	0
119	20241017	183900	2674173900	13720	13720	13720	13720	0
120	20241017	183800	2674173900	13720	13720	13720	13720	0
121	20241017	183700	2674173900	13720	13720	13720	13720	0
122	20241017	183600	2674173900	13720	13720	13720	13720	658
123	20241017	183500	2674173900	13720	13720	13720	13720	0
124	20241017	183400	2674173900	13720	13720	13720	13720	0
125	20241017	183300	2674173900	13720	13720	13720	13720	0
126	20241017	183200	2674173900	13720	13720	13720	13720	0
127	20241017	183100	2674173900	13720	13720	13720	13720	0
128	20241017	183000	2674173900	13720	13720	13720	13720	0
129	20241017	182900	2674173900	13720	13720	13720	13720	0
130	20241017	182800	2674173900	13720	13720	13720	13720	0
131	20241017	182700	2674173900	13720	13720	13720	13720	0
132	20241017	182600	2674173900	13720	13720	13720	13720	0
133	20241017	182500	2674173900	13720	13720	13720	13720	0
134	20241017	182400	2674173900	13720	13720	13720	13720	0
135	20241017	182300	2674173900	13720	13720	13720	13720	0
136	20241017	182200	2674173900	13720	13720	13720	13720	0
137	20241017	182100	2674173900	13720	13720	13720	13720	0
138	20241017	182000	2674173900	13720	13720	13720	13720	0
139	20241017	181900	2674173900	13720	13720	13720	13720	0
140	20241017	181800	2674173900	13720	13720	13720	13720	0
141	20241017	181700	2674173900	13720	13720	13720	13720	0
142	20241017	181600	2674173900	13720	13720	13720	13720	0
143	20241017	181500	2674173900	13720	13720	13720	13720	0
144	20241017	181400	2674173900	13720	13720	13720	13720	0
145	20241017	181300	2674173900	13720	13720	13720	13720	0
146	20241017	181200	2674173900	13720	13720	13720	13720	0
147	20241017	181100	2674173900	13720	13720	13720	13720	0
148	20241017	181000	2674173900	13720	13720	13720	13720	0
149	20241017	180900	2674173900	13720	13720	13720	13720	0
150	20241017	180800	2674173900	13720	13720	13720	13720	0
151	20241017	180700	2674173900	13720	13720	13720	13720	0
152	20241017	180600	2674173900	13720	13720	13720	13720	658
153	20241017	180500	2674173900	13720	13720	13720	13720	0
154	20241017	180400	2674173900	13720	13720	13720	13720	0
155	20241017	180300	2674173900	13720	13720	13720	13720	0
156	20241017	180200	2674173900	13720	13720	13720	13720	0
157	20241017	180100	2674173900	13720	13720	13720	13720	0
158	20241017	180000	2674173900	13720	13720	13720	13720	0
159	20241017	175900	2674173900	13720	13720	13720	13720	0
160	20241017	175800	2674173900	13720	13720	13720	13720	0
161	20241017	175700	2674173900	13720	13720	13720	13720	0
162	20241017	175600	2674173900	13720	13720	13720	13720	0
163	20241017	175500	2674173900	13720	13720	13720	13720	0
164	20241017	175400	2674173900	13720	13720	13720	13720	0
165	20241017	175300	2674173900	13720	13720	13720	13720	0
166	20241017	175200	2674173900	13720	13720	13720	13720	0
167	20241017	175100	2674173900	13720	13720	13720	13720	0
168	20241017	175000	2674173900	13720	13720	13720	13720	0
169	20241017	174900	2674173900	13720	13720	13720	13720	0
170	20241017	174800	2674173900	13720	13720	13720	13720	0
171	20241017	174700	2674173900	13720	13720	13720	13720	0
172	20241017	174600	2674173900	13720	13720	13720	13720	0
173	20241017	174500	2674173900	13720	13720	13720	13720	0
174	20241017	174400	2674173900	13720	13720	13720	13720	0
175	20241017	174300	2674173900	13720	13720	13720	13720	0
176	20241017	174200	2674173900	13720	13720	13720	13720	0
177	20241017	174100	2674173900	13720	13720	13720	13720	0
178	20241017	174000	2674173900	13720	13720	13720	13720	0
179	20241017	173900	2674173900	13720	13720	13720	13720	0
180	20241017	173800	2674173900	13720	13720	13720	13720	0
181	20241017	173700	2674173900	13720	13720	13720	13720	0
182	20241017	173600	2674173900	13720	13720	13720	13720	658
183	20241017	173500	2674173900	13720	13720	13720	13720	0
184	20241017	173400	2674173900	13720	13720	13720	13720	0
185	20241017	173300	2674173900	13720	13720	13720	13720	0
186	20241017	173200	2674173900	13720	13720	13720	13720	0
187	20241017	173100	2674173900	13720	13720	13720	13720	0
188	20241017	173000	2674173900	13720	13720	13720	13720	0
189	20241017	172900	2674173900	13720	13720	13720	13720	0
190	20241017	172800	2674173900	13720	13720	13720	13720	0
191	20241017	172700	2674173900	13720	13720	13720	13720	0
192	20241017	172600	2674173900	13720	13720	13720	13720	0
193	20241017	172500	2674173900	13720	13720	13720	13720	0
194	20241017	172400	2674173900	13720	13720	13720	13720	0
195	20241017	172300	2674173900	13720	13720	13720	13720	0
196	20241017	172200	2674173900	13720	13720	13720	13720	0
197	20241017	172100	2674173900	13720	13720	13720	13720	0
198	20241017	172000	2674173900	13720	13720	13720	13720	0
199	20241017	171900	2674173900	13720	13720	13720	13720	0
200	20241017	171800	2674173900	13720	13720	13720	13720	0
201	20241017	171700	2674173900	13720	13720	13720	13720	0
202	20241017	171600	2674173900	13720	13720	13720	13720	0
203	20241017	171500	2674173900	13720	13720	13720	13720	0
204	20241017	171400	2674173900	13720	13720	13720	13720	0
205	20241017	171300	2674173900	13720	13720	13720	13720	0
206	20241017	171200	2674173900	13720	13720	13720	13720	0
207	20241017	171100	2674173900	13720	13720	13720	13720	0
208	20241017	171000	2674173900	13720	13720	13720	13720	0
209	20241017	170900	2674173900	13720	13720	13720	13720	0
210	20241017	170800	2674173900	13720	13720	13720	13720	0
211	20241017	170700	2674173900	13720	13720	13720	13720	0
212	20241017	170600	2674173900	13720	13720	13720	13720	658
213	20241017	170500	2674173900	13720	13720	13720	13720	0
214	20241017	170400	2674173900	13720	13720	13720	13720	0
215	20241017	170300	2674173900	13720	13720	13720	13720	0
216	20241017	170200	2674173900	13720	13720	13720	13720	0
217	20241017	170100	2674173900	13720	13720	13720	13720	0
218	20241017	170000	2674173900	13720	13720	13720	13720	0
219	20241017	165900	2674173900	13720	13720	13720	13720	0
220	20241017	165800	2674173900	13720	13720	13720	13720	0
221	20241017	165700	2674173900	13720	13720	13720	13720	0
222	20241017	165600	2674173900	13720	13720	13720	13720	0
223	20241017	165500	2674173900	13720	13720	13720	13720	0
224	20241017	165400	2674173900	13720	13720	13720	13720	0
225	20241017	165300	2674173900	13720	13720	13720	13720	0
226	20241017	165200	2674173900	13720	13720	13720	13720	0
227	20241017	165100	2674173900	13720	13720	13720	13720	0
228	20241017	165000	2674173900	13720	13720	13720	13720	0
229	20241017	164900	2674173900	13720	13720	13720	13720	0
230	20241017	164800	2674173900	13720	13720	13720	13720	0
231	20241017	164700	2674173900	13720	13720	13720	13720	0
232	20241017	164600	2674173900	13720	13720	13720	13720	0
233	20241017	164500	2674173900	13720	13720	13720	13720	0
234	20241017	164400	2674173900	13720	13720	13720	13720	0
235	20241017	164300	2674173900	13720	13720	13720	13720	0
236	20241017	164200	2674173900	13720	13720	13720	13720	0
237	20241017	164100	2674173900	13720	13720	13720	13720	0
238	20241017	164000	2674173900	13720	13720	13720	13720	0
239	20241017	163900	2674173900	13720	13720	13720	13720	0
240	20241017	163800	2674173900	13720	13720	13720	13720	0
241	20241017	163700	2674173900	13720	13720	13720	13720	0
242	20241017	163600	2674173900	13720	13720	13720	13720	658
243	20241017	163500	2674173900	13720	13720	13720	13720	0
244	20241017	163400	2674173900	13720	13720	13720	13720	0
245	20241017	163300	2674173900	13720	13720	13720	13720	0
246	20241017	163200	2674173900	13720	13720	13720	13720	0
247	20241017	163100	2674173900	13720	13720	13720	13720	0
248	20241017	163000	2674173900	13720	13720	13720	13720	0
249	20241017	162900	2674173900	13720	13720	13720	13720	0
250	20241017	162800	2674173900	13720	13720	13720	13720	0
251	20241017	162700	2674173900	13720	13720	13720	13720	0
252	20241017	162600	2674173900	13720	13720	13720	13720	0
253	20241017	162500	2674173900	13720	13720	13720	13720	0
254	20241017	162400	2674173900	13720	13720	13720	13720	0
255	20241017	162300	2674173900	13720	13720	13720	13720	0
256	20241017	162200	2674173900	13720	13720	13720	13720	0
257	20241017	162100	2674173900	13720	13720	13720	13720	0
258	20241017	162000	2674173900	13720	13720	13720	13720	0
259	20241017	161900	2674173900	13720	13720	13720	13720	0
260	20241017	161800	2674173900	13720	13720	13720	13720	0
261	20241017	161700	2674173900	13720	13720	13720	13720	0
262	20241017	161600	2674173900	13720	13720	13720	13720	0
263	20241017	161500	2674173900	13720	13720	13720	13720	0
264	20241017	161400	2674173900	13720	13720	13720	13720	0
265	20241017	161300	2674173900	13720	13720	13720	13720	0
266	20241017	161200	2674173900	13720	13720	13720	13720	0
267	20241017	161100	2674173900	13720	13720	13720	13720	0
268	20241017	161000	2674173900	13720	13720	13720	13720	0
269	20241017	160900	2674173900	13720	13720	13720	13720	0
270	20241017	160800	2674173900	13720	13720	13720	13720	0
271	20241017	160700	2674173900	13720	13720	13720	13720	0
272	20241017	160600	2674173900	13720	13720	13720	13720	658
273	20241017	160500	2674173900	13720	13720	13720	13720	0
274	20241017	160400	2674173900	13720	13720	13720	13720	0
275	20241017	160300	2674173900	13720	13720	13720	13720	0
276	20241017	160200	2674173900	13720	13720	13720	13720	0
277	20241017	160100	2674173900	13720	13720	13720	13720	0
278	20241017	160000	2674173900	13720	13720	13720	13720	0
279	20241017	155900	2674173900	13720	13720	13720	13720	0
280	20241017	155800	2674173900	13720	13720	13720	13720	0
281	20241017	155700	2674173900	13720	13720	13720	13720	0
282	20241017	155600	2674173900	13720	13720	13720	13720	0
283	20241017	155500	2674173900	13720	13720	13720	13720	0
284	20241017	155400	2674173900	13720	13720	13720	13720	0
285	20241017	155300	2674173900	13720	13720	13720	13720	0
286	20241017	155200	2674173900	13720	13720	13720	13720	0
287	20241017	155100	2674173900	13720	13720	13720	13720	0
288	20241017	155000	2674173900	13720	13720	13720	13720	0
289	20241017	154900	2674173900	13720	13720	13720	13720	0
290	20241017	154800	2674173900	13720	13720	13720	13720	0
291	20241017	154700	2674173900	13720	13720	13720	13720	0
292	20241017	154600	2674173900	13720	13720	13720	13720	0
293	20241017	154500	2674173900	13720	13720	13720	13720	0
294	20241017	154400	2674173900	13720	13720	13720	13720	0
295	20241017	154300	2674173900	13720	13720	13720	13720	0
296	20241017	154200	2674173900	13720	13720	13720	13720	0
297	20241017	154100	2674173900	13720	13720	13720	13720	0
298	20241017	154000	2674173900	13720	13720	13720	13720	0
299	20241017	153900	2674173900	13720	13720	13720	13720	0
300	20241017	153800	2674173900	13720	13720	13720	13720	0
301	20241017	153700	2674173900	13720	13720	13720	13720	0
302	20241017	153600	2674173900	13720	13720	13720	13720	658
303	20241017	153500	2674173900	13720	13720	13720	13720	0
304	20241017	153400	2674173900	13720	13720	13720	13720	0
305	20241017	153300	2674173900	13720	13720	13720	13720	0
306	20241017	153200	2674173900	13720	13720	13720	13720	0
307	20241017	153100	2674173900	13720	13720	13720	13720	0
308	20241017	153000	2674173900	13720	13720	13720	13720	658
309	20241017	152900	2665146140	13850	13850	13850	13850	0
310	20241017	152800	2665146140	13850	13850	13850	13850	0
311	20241017	152700	2665146140	13850	13850	13850	13850	0
312	20241017	152600	2665146140	13850	13850	13850	13850	0
313	20241017	152500	2665146140	13850	13850	13850	13850	0
314	20241017	152400	2665146140	13850	13850	13850	13850	0
315	20241017	152300	2665146140	13850	13850	13850	13850	0
316	20241017	152200	2665146140	13850	13850	13850	13850	0
317	20241017	152100	2665146140	13850	13850	13850	13850	0
318	20241017	152000	2665146140	13850	13850	13850	13850	0
319	20241017	151900	2665146140	13850	13870	13870	13790	164
320	20241017	151800	2662883460	13840	13790	13870	13790	438
321	20241017	151700	2656836500	13700	13760	13760	13700	469
322	20241017	151600	2650406830	13760	13800	13800	13760	149
323	20241017	151500	2648352010	13800	13800	13810	13790	113
324	20241017	151400	2646792860	13790	13830	13830	13790	70
325	20241017	151300	2645826680	13770	13820	13820	13770	191
326	20241017	151200	2643194110	13820	13870	13870	13820	126
327	20241017	151100	2641448990	13870	13760	13900	13760	531
328	20241017	151000	2634083100	13890	13750	13890	13750	941
329	20241017	150900	2621089030	13870	13790	13880	13790	571
330	20241017	150800	2613195370	13790	13750	13800	13720	262
331	20241017	150700	2609586970	13700	13750	13750	13700	492
332	20241017	150600	2602843670	13750	13780	13780	13750	125
333	20241017	150500	2601122880	13780	13750	13780	13750	33
334	20241017	150400	2600668890	13750	13740	13750	13710	136
335	20241017	150300	2598800810	13680	13760	13770	13680	243
336	20241017	150200	2595472590	13760	13770	13770	13760	81
337	20241017	150100	2594357990	13770	13760	13770	13760	681
338	20241017	150000	2584987050	13760	13740	13770	13740	89
339	20241017	145900	2583763510	13740	13690	13750	13680	123
340	20241017	145800	2582077280	13690	13760	13790	13690	1398
341	20241017	145700	2562913840	13780	13780	13790	13780	167
342	20241017	145600	2560611840	13810	13820	13820	13770	357
343	20241017	145500	2555691650	13820	13810	13820	13810	73
344	20241017	145400	2554682800	13810	13790	13810	13790	43
345	20241017	145300	2554089330	13790	13800	13800	13790	109
346	20241017	145200	2552585150	13800	13840	13840	13800	168
347	20241017	145100	2550265090	13810	13850	13850	13810	211
348	20241017	145000	2547350020	13880	13870	13880	13850	79
349	20241017	144900	2546254880	13860	13860	13860	13850	57
350	20241017	144800	2545464870	13850	13850	13860	13850	40
351	20241017	144700	2544910730	13860	13860	13860	13860	85
352	20241017	144600	2543732630	13860	13860	13860	13860	66
353	20241017	144500	2542817870	13820	13850	13850	13820	124
354	20241017	144400	2541100920	13880	13860	13880	13850	125
355	20241017	144300	2539368130	13860	13850	13860	13850	39
356	20241017	144200	2538827880	13810	13900	13900	13810	541
357	20241017	144100	2531339470	13900	13900	13900	13900	61
358	20241017	144000	2530491570	13910	13880	13910	13880	138
359	20241017	143900	2528575060	13870	13850	13870	13850	212
360	20241017	143800	2525637980	13860	13900	13920	13860	1460
361	20241017	143700	2505345330	13900	13880	13900	13880	200
362	20241017	143600	2502568720	13880	13880	13880	13840	349
363	20241017	143500	2497732670	13870	13910	13910	13870	86
364	20241017	143400	2496538010	13910	13900	13910	13870	38
365	20241017	143300	2496009550	13890	13870	13900	13870	531
366	20241017	143200	2488633890	13890	13890	13890	13870	43
367	20241017	143100	2488036740	13900	13810	13900	13800	1787
368	20241017	143000	2463302760	13800	13800	13810	13780	293
369	20241017	142900	2459262960	13820	13820	13840	13800	194
370	20241017	142800	2456583660	13820	13810	13820	13810	70
371	20241017	142700	2455616310	13810	13840	13840	13810	126
372	20241017	142600	2453875570	13840	13840	13840	13840	42
373	20241017	142500	2453294290	13840	13830	13840	13830	67
374	20241017	142400	2452367310	13830	13830	13830	13820	62
375	20241017	142300	2451510140	13820	13840	13870	13820	69
376	20241017	142200	2450554840	13860	13800	13890	13800	693
377	20241017	142100	2440971370	13790	13740	13790	13740	168
378	20241017	142000	2438657780	13750	13750	13750	13740	41
379	20241017	141900	2438094080	13750	13740	13750	13740	66
380	20241017	141800	2437186680	13740	13740	13750	13740	59
381	20241017	141700	2436375820	13740	13740	13740	13740	41
382	20241017	141600	2435812480	13740	13740	13750	13730	359
383	20241017	141500	2430878710	13740	13650	13750	13610	1054
384	20241017	141400	2416446690	13610	13640	13680	13610	812
385	20241017	141300	2405341260	13640	13640	13680	13600	1326
386	20241017	141200	2387283950	13670	13670	13670	13670	29
387	20241017	141100	2386887520	13640	13680	13680	13640	972
388	20241017	141000	2373617150	13680	13670	13680	13670	46
389	20241017	140900	2372988010	13680	13680	13680	13680	1
390	20241017	140800	2372974330	13680	13670	13680	13670	7
391	20241017	140700	2372878580	13670	13680	13680	13670	58
392	20241017	140600	2372085660	13680	13700	13700	13680	104
393	20241017	140500	2370662920	13700	13710	13710	13680	16
394	20241017	140400	2370443710	13710	13720	13720	13680	151
395	20241017	140300	2368376560	13720	13680	13720	13680	25
396	20241017	140200	2368034030	13680	13690	13690	13650	142
397	20241017	140100	2366095320	13690	13720	13720	13680	324
398	20241017	140000	2361657460	13720	13710	13720	13670	142
399	20241017	135900	2359712650	13710	13690	13730	13690	38
400	20241017	135800	2359191600	13710	13680	13710	13680	20
401	20241017	135700	2358917950	13670	13680	13680	13670	795
402	20241017	135600	2348042520	13710	13680	13710	13680	7
403	20241017	135500	2347946700	13710	13680	13710	13680	128
404	20241017	135400	2346192790	13680	13680	13680	13680	0
405	20241017	135300	2346192790	13680	13670	13690	13670	415
406	20241017	135200	2340511480	13670	13640	13670	13640	12
407	20241017	135100	2340347470	13640	13640	13640	13640	0
408	20241017	135000	2340347470	13640	13650	13650	13640	50
409	20241017	134900	2339665450	13640	13640	13640	13640	0
410	20241017	134800	2339665450	13640	13640	13640	13640	23
411	20241017	134700	2339351730	13630	13630	13630	13630	0
412	20241017	134600	2339351730	13630	13620	13630	13620	20
413	20241017	134500	2339079250	13620	13620	13620	13620	0
414	20241017	134400	2339079250	13620	13580	13620	13580	2
415	20241017	134300	2339052050	13580	13580	13580	13580	0
416	20241017	134200	2339052050	13580	13630	13630	13580	194
417	20241017	134100	2336412490	13620	13650	13650	13620	166
418	20241017	134000	2334151000	13630	13610	13630	13610	2
419	20241017	133900	2334123760	13750	13580	13750	13560	499
420	20241017	133800	2327344190	13580	13580	13580	13580	200
421	20241017	133700	2324628190	13610	13610	13610	13610	1
422	20241017	133600	2324614580	13610	13610	13610	13610	0
423	20241017	133500	2324614580	13610	13580	13610	13580	60
424	20241017	133400	2323798510	13600	13600	13600	13600	0
425	20241017	133300	2323798510	13600	13600	13600	13600	0
426	20241017	133200	2323798510	13600	13600	13600	13600	49
427	20241017	133100	2323132110	13600	13620	13640	13600	350
428	20241017	133000	2318360130	13620	13620	13620	13620	23
429	20241017	132900	2318046870	13610	13610	13610	13610	545
430	20241017	132800	2310629420	13650	13610	13650	13610	7
431	20241017	132700	2310534110	13610	13560	13610	13560	10
432	20241017	132600	2310398270	13680	13600	13680	13600	242
433	20241017	132500	2307087870	13590	13600	13600	13550	1356
434	20241017	132400	2288681140	13610	13610	13610	13610	3
435	20241017	132300	2288640310	13620	13620	13620	13620	0
436	20241017	132200	2288640310	13620	13620	13620	13620	0
437	20241017	132100	2288640310	13620	13620	13620	13620	20
438	20241017	132000	2288367910	13620	13720	13720	13620	1429
439	20241017	131900	2268855000	13680	13680	13680	13680	21
440	20241017	131800	2268567720	13730	13730	13730	13730	0
441	20241017	131700	2268567720	13730	13730	13730	13730	0
442	20241017	131600	2268567720	13730	13720	13730	13700	181
443	20241017	131500	2266087270	13720	13720	13720	13720	50
444	20241017	131400	2265401270	13790	13720	13790	13720	212
445	20241017	131300	2262477950	13790	13730	13790	13680	198
446	20241017	131200	2259751120	13710	13710	13710	13710	13
447	20241017	131100	2259572890	13690	13690	13690	13690	1
448	20241017	131000	2259559200	13710	13710	13710	13710	0
449	20241017	130900	2259559200	13710	13690	13710	13690	105
450	20241017	130800	2258120530	13680	13680	13680	13680	23
451	20241017	130700	2257805890	13640	13640	13640	13640	0
452	20241017	130600	2257805890	13640	13640	13640	13640	0
453	20241017	130500	2257805890	13640	13640	13640	13640	0
454	20241017	130400	2257805890	13640	13640	13640	13640	0
455	20241017	130300	2257805890	13640	13640	13640	13640	1
456	20241017	130200	2257792250	13700	13700	13700	13700	0
457	20241017	130100	2257792250	13700	13630	13700	13620	1043
458	20241017	130000	2243558280	13630	13630	13630	13630	56
459	20241017	125900	2242795000	13630	13630	13630	13630	0
460	20241017	125800	2242795000	13630	13630	13630	13630	0
461	20241017	125700	2242795000	13630	13640	13640	13630	44
462	20241017	125600	2242194960	13650	13650	13650	13650	0
463	20241017	125500	2242194960	13650	13650	13650	13650	3
464	20241017	125400	2242154010	13700	13640	13700	13640	100
465	20241017	125300	2240788040	13640	13640	13640	13640	0
466	20241017	125200	2240788040	13640	13630	13640	13630	23
467	20241017	125100	2240474540	13590	13620	13620	13590	180
468	20241017	125000	2238026150	13700	13650	13700	13650	180
469	20241017	124900	2235560970	13650	13620	13700	13610	510
470	20241017	124800	2228609200	13660	13640	13660	13620	158
471	20241017	124700	2226454720	13650	13650	13650	13650	182
472	20241017	124600	2223970420	13660	13690	13690	13660	145
473	20241017	124500	2221987210	13710	13720	13720	13710	304
474	20241017	124400	2217818140	13750	13750	13750	13750	0
475	20241017	124300	2217818140	13750	13750	13750	13750	11
476	20241017	124200	2217666890	13780	13780	13780	13780	0
477	20241017	124100	2217666890	13780	13740	13780	13740	100
478	20241017	124000	2216289810	13780	13680	13780	13680	603
479	20241017	123900	2208021320	13680	13710	13820	13680	1155
480	20241017	123800	2192131700	13710	13670	13710	13670	3
481	20241017	123700	2192090610	13720	13680	13740	13680	179
482	20241017	123600	2189635430	13670	13670	13670	13670	0
483	20241017	123500	2189635430	13670	13710	13710	13670	107
484	20241017	123400	2188168660	13670	13670	13670	13670	0
485	20241017	123300	2188168660	13670	13670	13670	13670	0
486	20241017	123200	2188168660	13670	13670	13670	13670	0
487	20241017	123100	2188168660	13670	13650	13670	13650	100
488	20241017	123000	2186802550	13620	13630	13630	13620	522
489	20241017	122900	2179690330	13630	13640	13640	13630	5
490	20241017	122800	2179622160	13660	13660	13660	13660	0
491	20241017	122700	2179622160	13660	13680	13680	13660	270
492	20241017	122600	2175932080	13730	13730	13750	13690	954
493	20241017	122500	2162836980	13750	13770	13770	13750	87
494	20241017	122400	2161639190	13770	13800	13800	13770	11
495	20241017	122300	2161487420	13790	13770	13810	13770	561
496	20241017	122200	2153744080	13760	13750	13760	13750	81
497	20241017	122100	2152630230	13730	13720	13730	13720	12
498	20241017	122000	2152465490	13710	13710	13710	13710	322
499	20241017	121900	2148050870	13710	13700	13710	13700	84
500	20241017	121800	2146899680	13660	13720	13790	13660	334
501	20241017	121700	2142312830	13730	13680	13750	13680	92
502	20241017	121600	2141053480	13660	13660	13660	13630	184
503	20241017	121500	2138541360	13660	13660	13660	13660	0
504	20241017	121400	2138541360	13660	13650	13660	13650	266
505	20241017	121300	2134908360	13640	13640	13640	13640	33
506	20241017	121200	2134458240	13650	13630	13650	13630	85
507	20241017	121100	2133298120	13660	13590	13660	13590	232
508	20241017	121000	2130139840	13610	13560	13620	13560	1225
509	20241017	120900	2113494070	13560	13550	13560	13550	44
510	20241017	120800	2112897850	13550	13550	13550	13550	6
511	20241017	120700	2112816550	13550	13510	13550	13510	49
512	20241017	120600	2112154000	13510	13510	13510	13510	0
513	20241017	120500	2112154000	13510	13530	13530	13510	72
514	20241017	120400	2111180560	13540	13550	13550	13540	627
515	20241017	120300	2102689910	13550	13550	13550	13550	73
516	20241017	120200	2101700760	13550	13560	13560	13550	126
517	20241017	120100	2099993230	13560	13560	13560	13560	0
518	20241017	120000	2099993230	13560	13560	13560	13560	4
519	20241017	115900	2099938990	13550	13550	13550	13550	23
520	20241017	115800	2099627340	13550	13570	13590	13550	138
521	20241017	115700	2097756400	13570	13570	13570	13570	0
522	20241017	115600	2097756400	13570	13570	13590	13570	173
523	20241017	115500	2095408770	13570	13560	13570	13560	341
524	20241017	115400	2090781420	13570	13540	13570	13530	73
525	20241017	115300	2089791700	13540	13540	13550	13540	21
526	20241017	115200	2089507290	13560	13500	13560	13500	376
527	20241017	115100	2084426810	13470	13510	13510	13470	50
528	20241017	115000	2083751380	13470	13490	13510	13470	43
529	20241017	114900	2083171240	13510	13520	13520	13510	112
530	20241017	114800	2081657240	13520	13500	13520	13500	230
531	20241017	114700	2078548710	13500	13500	13500	13500	51
532	20241017	114600	2077860210	13470	13510	13530	13470	159
533	20241017	114500	2075712100	13530	13510	13530	13470	235
534	20241017	114400	2072537270	13470	13510	13540	13470	921
535	20241017	114300	2060119510	13500	13500	13500	13470	489
536	20241017	114200	2053521250	13500	13500	13600	13400	2227
537	20241017	114100	2023595150	13500	13630	13630	13410	9472
538	20241017	114000	1895807240	13640	13670	13670	13640	710
539	20241017	113900	1886113780	13670	13820	13820	13670	5314
540	20241017	113800	1813209830	13820	13820	13820	13820	0
541	20241017	113700	1813209830	13820	13820	13820	13820	302
542	20241017	113600	1809036190	13780	13790	13790	13780	600
543	20241017	113500	1800767030	13790	13790	13820	13790	19
544	20241017	113400	1800504570	13830	13800	13830	13780	398
545	20241017	113300	1795008160	13840	13780	13840	13780	933
546	20241017	113200	1782132520	13780	13820	13820	13780	103
547	20241017	113100	1780709140	13820	13820	13840	13780	305
548	20241017	113000	1776492490	13840	13840	13840	13770	1541
549	20241017	112900	1755211260	13780	13920	14000	13780	2399
550	20241017	112800	1721995880	13920	13890	13920	13890	154
551	20241017	112700	1719855280	13860	13820	13890	13820	214
552	20241017	112600	1716890320	13850	13800	13850	13770	1539
553	20241017	112500	1695613490	13890	13890	13890	13890	0
554	20241017	112400	1695613490	13890	13810	13890	13810	508
555	20241017	112300	1688586960	13780	13810	13810	13780	435
556	20241017	112200	1682590750	13790	13800	13800	13790	60
557	20241017	112100	1681763340	13800	13810	13810	13800	418
558	20241017	112000	1675994930	13800	13800	13840	13800	103
559	20241017	111900	1674573400	13840	13810	13840	13780	461
560	20241017	111800	1668206290	13800	13800	13800	13800	0
561	20241017	111700	1668206290	13800	13920	13920	13800	242
562	20241017	111600	1664847670	14010	13910	14010	13910	39
563	20241017	111500	1664304260	13900	13900	13900	13900	116
564	20241017	111400	1662691860	13900	13900	13900	13900	2
565	20241017	111300	1662664060	13860	13820	14080	13820	1024
566	20241017	111200	1648327130	13820	13780	13820	13780	1376
567	20241017	111100	1629352430	13790	13840	13840	13770	2410
568	20241017	111000	1596084580	13850	13870	13870	13850	29
569	20241017	110900	1595682910	13870	13870	13870	13870	25
570	20241017	110800	1595336160	13880	13910	13950	13860	364
571	20241017	110700	1590281100	13930	13920	13970	13920	531
572	20241017	110600	1582873710	13880	13870	13880	13870	161
573	20241017	110500	1580639230	13860	13880	13880	13860	15
574	20241017	110400	1580431070	13880	13850	13880	13850	4
575	20241017	110300	1580375600	13820	13820	13860	13790	515
576	20241017	110200	1573250740	13780	13800	13830	13780	569
577	20241017	110100	1565405820	13800	13830	13830	13800	35
578	20241017	110000	1564922140	13830	13810	13840	13800	18
579	20241017	105900	1564673470	13810	13800	13810	13800	176
580	20241017	105800	1562243150	13790	13800	13800	13790	59
581	20241017	105700	1561429280	13800	13810	13830	13790	299
582	20241017	105600	1557297690	13810	13790	13810	13790	226
583	20241017	105500	1554181080	13750	13830	13890	13740	914
584	20241017	105400	1541564960	13790	13790	13830	13790	572
585	20241017	105300	1533669670	13780	13770	13780	13750	150
586	20241017	105200	1531604540	13770	13740	13770	13730	282
587	20241017	105100	1527730220	13750	13750	13780	13730	398
588	20241017	105000	1522257610	13760	13830	13830	13760	1039
589	20241017	104900	1507927460	13830	13880	13900	13830	389
590	20241017	104800	1502526310	13900	13940	13940	13820	1093
591	20241017	104700	1487371490	13950	13910	13970	13860	884
592	20241017	104600	1475097520	13970	13880	13970	13880	141
593	20241017	104500	1473138690	13860	13880	13880	13800	426
594	20241017	104400	1467245210	13880	13890	13980	13880	793
595	20241017	104300	1456207030	13890	13780	13890	13760	797
596	20241017	104200	1445186840	13780	13810	13880	13730	3290
597	20241017	104100	1399839950	13800	13940	13940	13800	3447
598	20241017	104000	1352068770	13960	13970	13970	13870	1411
599	20241017	103900	1332429310	13970	13980	14070	13970	1128
600	20241017	103800	1316619210	13940	14080	14080	13850	2932
601	20241017	103700	1275756910	14050	14060	14150	13850	5416
602	20241017	103600	1199963990	14060	14010	14260	13850	17993
603	20241017	103500	947823260	14010	14170	15000	13970	25640
604	20241017	103400	572548510	14200	14190	14200	14190	1234
605	20241017	103300	555025720	14150	14070	14190	14070	343
606	20241017	103200	550175060	14080	14080	14080	14080	3
607	20241017	103100	550132820	14040	14040	14040	14040	10
608	20241017	103000	549992420	14040	14040	14040	14040	20
609	20241017	102900	549711620	14040	14040	14040	14040	24
610	20241017	102800	549374660	14040	14040	14050	14040	201
611	20241017	102700	546552120	14040	14040	14040	14040	6
612	20241017	102600	546467880	14100	13980	14100	13980	105
613	20241017	102500	544996180	13970	13990	13990	13970	205
614	20241017	102400	542132230	13970	13950	13970	13930	684
615	20241017	102300	532591820	13950	13990	13990	13950	22
616	20241017	102200	532284240	13950	13950	13950	13950	2
617	20241017	102100	532256340	13950	13970	13970	13950	147
618	20241017	102000	530204610	13970	13990	13990	13970	291
619	20241017	101900	526138540	13990	14000	14000	13990	250
620	20241017	101800	522640070	14000	14000	14000	14000	0
621	20241017	101700	522640070	14000	14000	14000	14000	0
622	20241017	101600	522640070	14000	14000	14000	14000	2
623	20241017	101500	522612070	14030	14030	14030	14030	150
624	20241017	101400	520507570	14030	14080	14080	14010	448
625	20241017	101300	514223780	14070	14020	14100	14020	72
626	20241017	101200	513211140	14020	14020	14020	14020	19
627	20241017	101100	512944760	14010	14050	14050	14010	208
628	20241017	101000	510027670	14050	14050	14050	14050	11
629	20241017	100900	509873120	14020	14020	14020	14020	0
630	20241017	100800	509873120	14020	14020	14020	14020	1
631	20241017	100700	509859100	14030	14030	14030	14030	1
632	20241017	100600	509845070	14030	14060	14060	14030	55
633	20241017	100500	509071920	14100	14110	14110	14100	177
634	20241017	100400	506575830	14110	13970	14110	13970	921
635	20241017	100300	493605330	13970	13970	13970	13970	87
636	20241017	100200	492389940	13990	13950	14000	13920	197
637	20241017	100100	489639570	13910	13920	13920	13910	398
638	20241017	100000	484101790	13910	13990	13990	13910	392
639	20241017	095900	478623960	13990	13990	13990	13990	50
640	20241017	095800	477924460	14000	14000	14000	14000	0
641	20241017	095700	477924460	14000	14000	14000	14000	1
642	20241017	095600	477910460	14000	14000	14000	14000	0
643	20241017	095500	477910460	14000	14000	14000	14000	38
644	20241017	095400	477378460	13980	13980	14000	13980	20
645	20241017	095300	477098520	14030	13960	14030	13960	208
646	20241017	095200	474194750	13950	13930	14050	13930	163
647	20241017	095100	471919920	13900	13900	13900	13900	0
648	20241017	095000	471919920	13900	13900	13900	13900	96
649	20241017	094900	470585520	13880	13880	13910	13880	932
650	20241017	094800	457639560	13840	13840	13840	13840	41
651	20241017	094700	457072120	13840	13840	13840	13840	1
652	20241017	094600	457058280	13840	13820	13840	13820	8
653	20241017	094500	456947580	13840	13770	13840	13770	446
654	20241017	094400	450783730	13770	13770	13770	13770	0
655	20241017	094300	450783730	13770	13730	13770	13730	147
656	20241017	094200	448762020	13730	13730	13730	13730	5
657	20241017	094100	448693370	13770	13730	13770	13730	4
658	20241017	094000	448638330	13730	13770	13770	13700	2039
659	20241017	093900	420646890	13770	13760	13770	13740	500
660	20241017	093800	413770330	13760	13760	13760	13760	27
661	20241017	093700	413398810	13750	13810	13810	13750	1000
662	20241017	093600	399639950	13810	13840	13840	13810	245
663	20241017	093500	396249290	13840	13850	13850	13840	17
664	20241017	093400	396013900	13850	13850	13850	13850	83
665	20241017	093300	394864350	13870	13840	13880	13840	121
666	20241017	093200	393185940	13870	13880	13880	13840	279
667	20241017	093100	389316130	13880	13940	13940	13880	2702
668	20241017	093000	351721640	13950	13960	13960	13950	101
669	20241017	092900	350312180	13970	13970	13970	13970	3
670	20241017	092800	350270270	13970	13970	13970	13970	0
671	20241017	092700	350270270	13970	13970	13970	13950	249
672	20241017	092600	346795820	13970	14000	14000	13930	899
673	20241017	092500	334255160	14000	14000	14000	14000	301
674	20241017	092400	330041160	14000	14000	14000	14000	525
675	20241017	092300	322691160	14000	14030	14030	14000	757
676	20241017	092200	312079810	14020	14060	14060	14020	592
677	20241017	092100	303771330	14060	14080	14080	14060	225
678	20241017	092000	300605390	14110	14060	14130	14040	47
679	20241017	091900	299943560	14020	14100	14130	14020	940
680	20241017	091800	286730260	14130	14120	14130	14050	783
681	20241017	091700	275685620	14120	14050	14140	14050	248
682	20241017	091600	272187220	14050	14010	14050	14000	133
683	20241017	091500	270322080	14000	13970	14020	13940	948
684	20241017	091400	257086360	13990	13950	13990	13940	35
685	20241017	091300	256597270	13970	13960	13970	13960	106
686	20241017	091200	255116460	13960	13920	13960	13920	41
687	20241017	091100	254545700	13920	13920	13920	13920	41
688	20241017	091000	253974980	14010	13730	14010	13730	2566
689	20241017	090900	218442490	13730	13730	13730	13730	20
690	20241017	090800	218167890	13780	13760	13790	13700	3476
691	20241017	090700	170438560	13760	13870	13870	13760	1455
692	20241017	090600	150357380	13860	13860	13860	13800	2169
693	20241017	090500	120402940	13810	13810	13890	13810	1080
694	20241017	090400	105483950	13810	14000	14020	13810	1858
695	20241017	090300	79648080	13960	14000	14000	13830	732
696	20241017	090200	69487380	14000	14380	14380	14000	1891
697	20241017	090100	42683700	14380	14140	14380	14140	399
698	20241017	090000	37023510	14140	13900	14140	13810	2641